- 最近访问股
- 我的自选股
每日必读行情走势公司资料财务报表财务数据财务分析个股资料
发行与分配财务与公告资本运作重大事项相关专题相关资讯选股工具浏览工具| 山东黄金(600547)2008年3季度复权历史交易 | |||||||
|---|---|---|---|---|---|---|---|
日期 |
开盘价 |
最高价 |
收盘价 |
最低价 |
交易量(手) |
交易金额(万元) |
复权因子 |
99.620 |
100.450 |
98.200 |
95.120 |
65159.600 |
23714.588 |
2.679 |
|
92.810 |
100.150 |
100.150 |
91.390 |
94225.690 |
33971.234 |
2.679 |
|
89.730 |
93.210 |
91.040 |
87.880 |
56170.490 |
18915.264 |
2.679 |
|
98.300 |
98.300 |
91.230 |
91.070 |
60620.380 |
21147.772 |
2.679 |
|
102.050 |
102.590 |
99.830 |
98.540 |
88180.360 |
33027.737 |
2.679 |
|
107.140 |
109.500 |
107.380 |
105.450 |
41417.970 |
16640.432 |
2.679 |
|
101.520 |
105.480 |
105.430 |
96.780 |
42481.530 |
15884.587 |
2.679 |
|
99.940 |
104.440 |
101.570 |
99.910 |
47580.310 |
18150.590 |
2.679 |
|
120.210 |
120.210 |
109.180 |
109.150 |
33777.210 |
14266.271 |
2.679 |
|
122.410 |
124.450 |
121.290 |
120.540 |
25990.690 |
11923.140 |
2.679 |
|
123.190 |
125.600 |
125.280 |
121.100 |
26536.330 |
12231.968 |
2.679 |
|
126.430 |
126.430 |
124.580 |
119.250 |
36549.440 |
16623.504 |
2.679 |
|
136.070 |
137.410 |
127.260 |
126.830 |
43609.780 |
21358.483 |
2.679 |
|
141.400 |
144.370 |
140.620 |
138.210 |
29168.110 |
15405.677 |
2.679 |
|
144.670 |
147.290 |
140.650 |
138.750 |
34396.720 |
18231.284 |
2.679 |
|
148.790 |
151.200 |
144.000 |
143.840 |
29153.640 |
15824.716 |
2.679 |
|
152.140 |
154.150 |
149.600 |
148.820 |
39024.420 |
21993.772 |
2.679 |
|
152.730 |
158.360 |
155.300 |
152.730 |
27538.550 |
16020.488 |
2.679 |
|
155.890 |
156.620 |
152.650 |
150.780 |
34480.590 |
19672.079 |
2.679 |
|
154.290 |
157.470 |
155.330 |
152.810 |
25677.570 |
14902.099 |
2.679 |
|
152.890 |
159.210 |
157.230 |
147.910 |
54636.290 |
31427.998 |
2.679 |
|
161.250 |
163.310 |
159.240 |
158.600 |
49793.010 |
29883.061 |
2.679 |
|
165.960 |
171.960 |
167.730 |
165.540 |
42299.640 |
26638.783 |
2.679 |
|
162.320 |
166.290 |
164.620 |
158.090 |
44281.720 |
26954.768 |
2.679 |
|
153.480 |
163.580 |
162.800 |
153.480 |
38226.930 |
22577.676 |
2.679 |
|
155.410 |
162.860 |
157.470 |
153.080 |
63500.470 |
37302.821 |
2.679 |
|
171.960 |
172.230 |
159.560 |
158.120 |
86871.810 |
53149.452 |
2.679 |
|
181.610 |
184.280 |
175.690 |
172.630 |
103856.080 |
68959.537 |
2.679 |
|
163.390 |
172.450 |
172.280 |
163.390 |
58815.810 |
37202.760 |
2.679 |
|
155.200 |
160.690 |
158.200 |
155.090 |
48294.520 |
28454.946 |
2.679 |
|
154.290 |
157.370 |
151.530 |
151.290 |
47487.590 |
27364.991 |
2.679 |
|
150.800 |
158.300 |
155.360 |
148.790 |
76417.860 |
43644.030 |
2.679 |
|
150.130 |
155.300 |
153.560 |
149.140 |
59183.170 |
33737.187 |
2.679 |
|
148.690 |
156.430 |
152.250 |
144.860 |
55470.640 |
31210.320 |
2.679 |
|
148.390 |
152.620 |
149.700 |
147.350 |
43923.970 |
24600.099 |
2.679 |
|
144.050 |
154.820 |
152.700 |
139.310 |
68786.730 |
38286.416 |
2.679 |
|
136.290 |
143.890 |
142.200 |
135.320 |
67179.040 |
35311.631 |
2.679 |
|
135.720 |
137.620 |
133.420 |
130.420 |
42070.540 |
20920.746 |
2.679 |
|
